Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.69 | 31.70 | 31.56 | 31.69 | 14,741 | +0.06(+0.18%) |
Aug 29, 2013 | 31.76 | 31.78 | 31.54 | 31.63 | 28,688 | -0.03(-0.09%) |
Aug 28, 2013 | 31.65 | 31.69 | 31.57 | 31.66 | 10,475 | +0.12(+0.39%) |
Aug 27, 2013 | 31.56 | 31.64 | 31.49 | 31.54 | 22,863 | -0.15(-0.47%) |
Aug 26, 2013 | 31.76 | 31.76 | 31.65 | 31.69 | 23,150 | -0.11(-0.35%) |
Aug 23, 2013 | 31.92 | 31.99 | 31.73 | 31.80 | 39,792 | -0.03(-0.09%) |
Aug 22, 2013 | 32.04 | 32.36 | 31.83 | 31.83 | 469,793 | -0.22(-0.70%) |
Aug 21, 2013 | 31.88 | 32.21 | 31.81 | 32.06 | 293,213 | +0.24(+0.76%) |
Aug 20, 2013 | 31.87 | 31.87 | 31.78 | 31.81 | 222,062 | -0.17(-0.53%) |
Aug 19, 2013 | 31.96 | 32.06 | 31.91 | 31.98 | 89,003 | +0.14(+0.44%) |
Aug 16, 2013 | 31.73 | 31.96 | 31.69 | 31.84 | 33,378 | +0.09(+0.29%) |
Aug 15, 2013 | 31.78 | 31.83 | 31.60 | 31.75 | 69,222 | +0.16(+0.50%) |
Aug 14, 2013 | 31.62 | 31.62 | 31.48 | 31.59 | 96,046 | +0.02(+0.06%) |
Aug 13, 2013 | 31.39 | 31.61 | 31.39 | 31.57 | 127,398 | +0.36(+1.17%) |
Aug 12, 2013 | 31.28 | 31.39 | 31.17 | 31.20 | 234,981 | -0.07(-0.24%) |
Aug 09, 2013 | 31.35 | 31.35 | 31.22 | 31.28 | 158,578 | +0.04(+0.12%) |
Aug 08, 2013 | 31.23 | 31.34 | 31.20 | 31.24 | 15,381 | -0.06(-0.18%) |
Aug 07, 2013 | 31.32 | 31.33 | 31.24 | 31.30 | 21,299 | -0.09(-0.30%) |
Aug 06, 2013 | 31.56 | 31.56 | 31.35 | 31.39 | 10,407 | -0.05(-0.15%) |
Aug 05, 2013 | 31.42 | 31.44 | 31.35 | 31.44 | 28,571 | +0.07(+0.21%) |
Aug 02, 2013 | 32.13 | 32.13 | 31.29 | 31.37 | 24,610 | -0.23(-0.74%) |
Aug 01, 2013 | 31.38 | 31.68 | 31.38 | 31.61 | 25,560 | +0.29(+0.93%) |
Jul 31, 2013 | 31.78 | 31.78 | 31.30 | 31.32 | 30,693 | -0.01(-0.03%) |
Jul 30, 2013 | 31.41 | 31.41 | 31.25 | 31.33 | 11,368 | -0.08(-0.27%) |
Jul 29, 2013 | 31.27 | 31.41 | 31.27 | 31.41 | 3,123 | +0.13(+0.42%) |
Jul 26, 2013 | 31.24 | 31.41 | 31.24 | 31.28 | 22,390 | -0.05(-0.15%) |
Jul 25, 2013 | 31.47 | 31.47 | 31.27 | 31.33 | 40,443 | +0.04(+0.12%) |
Jul 24, 2013 | 31.27 | 31.40 | 31.27 | 31.29 | 35,087 | +0.10(+0.33%) |
Jul 23, 2013 | 31.20 | 31.20 | 31.09 | 31.19 | 7,636 | +0.12(+0.39%) |
Jul 22, 2013 | 31.01 | 31.33 | 31.00 | 31.06 | 43,927 | -0.07(-0.24%) |
Jul 19, 2013 | 31.27 | 31.27 | 31.11 | 31.14 | 11,358 | -0.20(-0.63%) |
Jul 18, 2013 | 31.18 | 31.34 | 31.14 | 31.34 | 210,265 | +0.24(+0.78%) |
Jul 17, 2013 | 31.18 | 31.20 | 30.99 | 31.09 | 43,671 | -0.08(-0.27%) |
Jul 16, 2013 | 31.24 | 31.35 | 31.18 | 31.18 | 16,385 | -0.21(-0.68%) |
Jul 15, 2013 | 31.47 | 31.47 | 31.28 | 31.39 | 21,935 | -0.05(-0.15%) |
Jul 12, 2013 | 31.33 | 31.51 | 31.23 | 31.44 | 11,797 | +0.11(+0.35%) |
Jul 11, 2013 | 31.50 | 31.50 | 31.32 | 31.33 | 48,434 | -0.34(-1.09%) |
Jul 10, 2013 | 31.42 | 31.72 | 31.42 | 31.67 | 11,684 | +0.14(+0.45%) |
Jul 09, 2013 | 31.32 | 31.63 | 31.49 | 31.53 | 27,277 | -0.10(-0.30%) |
Jul 08, 2013 | 31.68 | 31.71 | 31.60 | 31.63 | 14,846 | -0.24(-0.76%) |
Jul 05, 2013 | 31.38 | 32.39 | 31.38 | 31.87 | 164,908 | +0.69(+2.22%) |
Jul 03, 2013 | 31.24 | 31.25 | 31.12 | 31.18 | 21,653 | -0.08(-0.27%) |
Jul 02, 2013 | 31.15 | 31.26 | 31.14 | 31.26 | 2,498 | +0.09(+0.30%) |
Jul 01, 2013 | 31.53 | 31.76 | 31.15 | 31.17 | 62,488 | -0.08(-0.27%) |
Jun 28, 2013 | 31.40 | 31.42 | 31.24 | 31.25 | 20,765 | -0.15(-0.47%) |
Jun 26, 2013 | 31.39 | 31.51 | 31.35 | 31.40 | 48,832 | -0.09(-0.27%) |
Jun 25, 2013 | 31.35 | 31.60 | 31.34 | 31.49 | 70,446 | +0.05(+0.15%) |
Jun 24, 2013 | 31.70 | 31.70 | 31.32 | 31.44 | 82,653 | -0.03(-0.09%) |
Jun 21, 2013 | 31.34 | 31.64 | 31.13 | 31.47 | 29,047 | +0.42(+1.36%) |
Jun 20, 2013 | 31.63 | 31.77 | 30.92 | 31.05 | 35,527 | +0.00(+0.00%) |
Jun 19, 2013 | 30.50 | 31.11 | 30.50 | 31.05 | 69,242 | +0.52(+1.69%) |
Jun 18, 2013 | 30.60 | 30.60 | 30.46 | 30.53 | 16,374 | +0.02(+0.06%) |
Jun 17, 2013 | 30.47 | 30.51 | 30.37 | 30.51 | 8,665 | +0.12(+0.38%) |
Jun 14, 2013 | 30.38 | 30.53 | 30.36 | 30.40 | 3,658 | -0.04(-0.14%) |
Jun 13, 2013 | 30.63 | 30.63 | 30.43 | 30.44 | 16,704 | -0.28(-0.91%) |
Jun 12, 2013 | 30.76 | 30.77 | 30.55 | 30.72 | 89,589 | +0.08(+0.25%) |
Jun 11, 2013 | 30.78 | 30.81 | 30.58 | 30.64 | 8,643 | +0.01(+0.02%) |
Jun 10, 2013 | 30.80 | 30.80 | 30.55 | 30.63 | 24,545 | -0.01(-0.03%) |
Jun 07, 2013 | 30.50 | 30.64 | 30.45 | 30.64 | 24,341 | +0.24(+0.80%) |
Jun 06, 2013 | 30.45 | 30.55 | 30.30 | 30.40 | 13,316 | +0.01(+0.02%) |
Jun 05, 2013 | 30.49 | 30.50 | 30.34 | 30.39 | 5,781 | -0.12(-0.39%) |
Jun 04, 2013 | 30.49 | 30.51 | 30.45 | 30.51 | 23,502 | +0.01(+0.02%) |